Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.837 | 1.860 | 1.776 | 1.826 | 33,129 | -0.00(-0.21%) |
May 28, 2020 | 1.867 | 1.894 | 1.807 | 1.829 | 29,548 | -0.07(-3.80%) |
May 27, 2020 | 1.875 | 1.902 | 1.864 | 1.902 | 34,933 | +0.02(+0.81%) |
May 26, 2020 | 1.940 | 1.940 | 1.871 | 1.886 | 30,113 | -0.02(-1.20%) |
May 22, 2020 | 1.814 | 1.959 | 1.768 | 1.909 | 55,742 | +0.01(+0.40%) |
May 21, 2020 | 1.886 | 1.902 | 1.822 | 1.902 | 52,552 | -0.02(-0.79%) |
May 20, 2020 | 1.981 | 1.981 | 1.852 | 1.917 | 31,512 | +0.01(+0.40%) |
May 19, 2020 | 1.883 | 1.940 | 1.864 | 1.909 | 33,702 | -0.02(-0.79%) |
May 18, 2020 | 1.921 | 1.937 | 1.856 | 1.924 | 39,058 | +0.01(+0.40%) |
May 15, 2020 | 1.947 | 1.947 | 1.807 | 1.917 | 66,522 | -0.02(-0.79%) |
May 14, 2020 | 1.905 | 2.001 | 1.768 | 1.932 | 99,068 | +0.03(+1.60%) |
May 13, 2020 | 1.940 | 1.989 | 1.883 | 1.902 | 54,409 | -0.04(-2.15%) |
May 12, 2020 | 1.959 | 1.959 | 1.913 | 1.943 | 38,893 | -0.01(-0.39%) |
May 11, 2020 | 1.940 | 1.977 | 1.921 | 1.951 | 60,574 | -0.03(-1.35%) |
May 08, 2020 | 1.978 | 2.046 | 1.943 | 1.978 | 54,953 | +0.05(+2.36%) |
May 07, 2020 | 1.940 | 1.989 | 1.913 | 1.932 | 52,784 | +0.01(+0.59%) |
May 06, 2020 | 1.845 | 1.962 | 1.814 | 1.921 | 55,589 | +0.09(+4.99%) |
May 05, 2020 | 1.826 | 1.890 | 1.788 | 1.829 | 40,894 | -0.05(-2.43%) |
May 04, 2020 | 1.845 | 1.898 | 1.826 | 1.875 | 30,689 | -0.03(-1.40%) |
May 01, 2020 | 1.921 | 2.039 | 1.807 | 1.902 | 107,540 | -0.02(-1.19%) |
Apr 30, 2020 | 2.109 | 2.130 | 1.924 | 1.924 | 115,204 | -0.09(-4.32%) |
Apr 29, 2020 | 1.935 | 2.026 | 1.895 | 2.011 | 76,326 | +0.11(+5.51%) |
Apr 28, 2020 | 1.904 | 2.007 | 1.885 | 1.906 | 57,902 | +0.02(+0.96%) |
Apr 27, 2020 | 1.924 | 1.924 | 1.812 | 1.888 | 45,064 | -0.01(-0.76%) |
Apr 24, 2020 | 2.014 | 2.014 | 1.892 | 1.903 | 57,116 | -0.00(-0.19%) |
Apr 23, 2020 | 1.866 | 2.033 | 1.866 | 1.906 | 55,745 | +0.05(+2.94%) |
Apr 22, 2020 | 1.888 | 1.967 | 1.794 | 1.852 | 56,501 | -0.01(-0.39%) |
Apr 21, 2020 | 1.921 | 1.948 | 1.859 | 1.859 | 58,303 | -0.01(-0.39%) |
Apr 20, 2020 | 1.928 | 1.943 | 1.866 | 1.866 | 32,341 | -0.09(-4.63%) |
Apr 17, 2020 | 1.921 | 2.001 | 1.917 | 1.957 | 72,292 | +0.04(+2.27%) |
Apr 16, 2020 | 1.921 | 1.990 | 1.894 | 1.914 | 58,187 | +0.03(+1.83%) |
Apr 15, 2020 | 1.964 | 1.964 | 1.836 | 1.879 | 117,847 | -0.10(-5.12%) |
Apr 14, 2020 | 1.924 | 1.990 | 1.906 | 1.981 | 56,233 | +0.04(+1.96%) |
Apr 13, 2020 | 1.885 | 1.994 | 1.848 | 1.943 | 59,599 | +0.06(+3.01%) |
Apr 09, 2020 | 1.892 | 2.021 | 1.769 | 1.886 | 87,468 | -0.01(-0.32%) |
Apr 08, 2020 | 1.870 | 1.910 | 1.856 | 1.892 | 30,823 | +0.04(+2.35%) |
Apr 07, 2020 | 1.870 | 1.888 | 1.848 | 1.848 | 56,098 | +0.00(+0.20%) |
Apr 06, 2020 | 1.859 | 1.899 | 1.845 | 1.845 | 29,576 | +0.01(+0.59%) |
Apr 03, 2020 | 1.957 | 1.957 | 1.819 | 1.834 | 31,731 | -0.12(-6.30%) |
Apr 02, 2020 | 1.903 | 1.972 | 1.903 | 1.957 | 55,466 | +0.05(+2.86%) |
Apr 01, 2020 | 2.011 | 2.044 | 1.903 | 1.903 | 56,010 | -0.12(-6.08%) |
Mar 31, 2020 | 1.921 | 2.026 | 1.921 | 2.026 | 53,711 | +0.09(+4.49%) |
Mar 30, 2020 | 1.812 | 1.939 | 1.812 | 1.939 | 29,052 | +0.13(+7.00%) |
Mar 27, 2020 | 1.921 | 2.026 | 1.812 | 1.812 | 63,462 | -0.13(-6.54%) |
Mar 26, 2020 | 1.943 | 2.046 | 1.885 | 1.939 | 67,736 | +0.14(+7.86%) |
Mar 25, 2020 | 1.982 | 2.030 | 1.792 | 1.798 | 48,016 | -0.11(-5.97%) |
Mar 24, 2020 | 1.903 | 1.921 | 1.903 | 1.912 | 32,070 | +0.10(+5.29%) |
Mar 23, 2020 | 2.102 | 2.229 | 1.816 | 1.816 | 58,628 | -0.21(-10.54%) |
Mar 20, 2020 | 1.910 | 2.030 | 1.776 | 2.030 | 64,566 | +0.21(+11.78%) |
Mar 19, 2020 | 1.950 | 1.950 | 1.816 | 1.816 | 29,932 | -0.12(-6.18%) |
Mar 18, 2020 | 1.993 | 2.084 | 1.921 | 1.935 | 23,227 | -0.26(-12.03%) |
Mar 17, 2020 | 2.175 | 2.319 | 2.048 | 2.200 | 76,663 | +0.03(+1.17%) |
Mar 16, 2020 | 2.113 | 2.249 | 2.102 | 2.175 | 55,943 | -0.05(-2.28%) |
Mar 13, 2020 | 2.171 | 2.294 | 1.993 | 2.225 | 59,599 | +0.00(+0.16%) |
Mar 12, 2020 | 2.356 | 2.580 | 2.211 | 2.222 | 75,744 | -0.26(-10.51%) |
Mar 11, 2020 | 2.577 | 2.725 | 2.483 | 2.483 | 52,028 | -0.06(-2.28%) |
Mar 10, 2020 | 2.544 | 2.773 | 2.519 | 2.541 | 58,747 | -0.03(-1.13%) |
Mar 09, 2020 | 2.548 | 2.638 | 2.483 | 2.570 | 49,694 | -0.02(-0.84%) |
Mar 06, 2020 | 2.606 | 2.664 | 2.570 | 2.591 | 49,390 | +0.00(+0.00%) |
Mar 05, 2020 | 2.556 | 2.618 | 2.483 | 2.591 | 53,129 | +0.02(+0.85%) |
Mar 04, 2020 | 2.624 | 2.649 | 2.570 | 2.570 | 54,597 | -0.06(-2.21%) |
Mar 03, 2020 | 2.566 | 2.664 | 2.493 | 2.628 | 55,841 | +0.09(+3.57%) |